Lincoln Educational (NQ: LINC )

5.780 +0.270 (+4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 5.500 6.030 5.500 5.780 302,818 +0.27(+4.90%)
May 24, 2022 5.200 5.530 5.160 5.510 254,628 +0.44(+8.68%)
May 23, 2022 4.960 5.170 4.960 5.070 75,854 +0.11(+2.22%)
May 20, 2022 5.240 5.240 4.940 4.960 100,881 -0.23(-4.43%)
May 19, 2022 5.220 5.340 5.050 5.190 95,334 -0.03(-0.57%)
May 18, 2022 5.260 5.380 5.190 5.220 89,630 -0.07(-1.32%)
May 17, 2022 5.270 5.405 5.160 5.290 103,511 +0.08(+1.54%)
May 16, 2022 5.440 5.490 5.120 5.210 163,308 -0.30(-5.44%)
May 13, 2022 5.350 5.565 5.275 5.510 91,383 +0.25(+4.75%)
May 12, 2022 5.360 5.520 5.120 5.260 144,062 -0.15(-2.77%)
May 11, 2022 5.790 5.810 5.229 5.410 174,619 -0.33(-5.75%)
May 10, 2022 6.210 6.270 5.650 5.740 207,486 -0.47(-7.57%)
May 09, 2022 6.580 6.710 6.120 6.210 206,499 -0.59(-8.68%)
May 06, 2022 6.660 6.895 6.550 6.800 59,559 +0.14(+2.10%)
May 05, 2022 6.760 6.850 6.630 6.660 174,890 -0.14(-2.06%)
May 04, 2022 6.860 6.874 6.350 6.800 329,958 -0.08(-1.16%)
May 03, 2022 6.920 6.950 6.660 6.880 97,992 -0.09(-1.29%)
May 02, 2022 7.100 7.150 6.930 6.970 101,117 -0.18(-2.52%)
Apr 29, 2022 7.000 7.220 6.930 7.150 82,941 +0.14(+2.00%)
Apr 28, 2022 6.920 7.055 6.860 7.010 35,095 +0.16(+2.34%)
Apr 27, 2022 6.850 6.880 6.760 6.850 61,515 +0.02(+0.29%)
Apr 26, 2022 6.910 6.910 6.800 6.830 68,862 -0.09(-1.30%)
Apr 25, 2022 6.920 7.000 6.770 6.920 85,442 -0.08(-1.14%)
Apr 22, 2022 6.910 7.080 6.890 7.000 60,753 +0.09(+1.30%)
Apr 21, 2022 7.070 7.140 6.900 6.910 120,735 -0.14(-1.99%)
Apr 20, 2022 6.880 7.130 6.880 7.050 138,806 +0.20(+2.92%)
Apr 19, 2022 6.670 6.910 6.665 6.850 91,000 +0.14(+2.09%)
Apr 18, 2022 6.740 6.830 6.620 6.710 104,706 -0.08(-1.18%)
Apr 14, 2022 6.840 6.940 6.750 6.790 66,436 +0.00(+0.00%)
Apr 13, 2022 6.540 6.900 6.460 6.790 92,946 +0.31(+4.78%)
Apr 12, 2022 6.400 6.610 6.370 6.480 121,149 +0.10(+1.57%)
Apr 11, 2022 6.800 6.850 6.370 6.380 276,251 -0.42(-6.18%)
Apr 08, 2022 6.700 6.890 6.700 6.800 90,151 +0.08(+1.19%)
Apr 07, 2022 6.710 6.830 6.600 6.720 85,407 +0.01(+0.15%)
Apr 06, 2022 6.840 6.850 6.570 6.710 151,862 -0.14(-2.04%)
Apr 05, 2022 7.170 7.300 6.820 6.850 158,748 -0.34(-4.73%)
Apr 04, 2022 7.430 7.445 7.180 7.190 132,984 -0.19(-2.57%)
Apr 01, 2022 7.190 7.480 7.180 7.380 126,771 +0.23(+3.22%)
Mar 31, 2022 7.250 7.295 7.130 7.150 202,886 -0.12(-1.65%)
Mar 30, 2022 7.450 7.500 7.250 7.270 188,001 -0.21(-2.81%)
Mar 29, 2022 7.520 7.570 7.410 7.480 416,385 -0.02(-0.27%)
Mar 28, 2022 7.510 7.543 7.410 7.500 206,768 +0.06(+0.81%)
Mar 25, 2022 7.430 7.480 7.290 7.440 179,820 -0.01(-0.13%)
Mar 24, 2022 7.440 7.570 7.350 7.450 94,625 +0.02(+0.27%)
Mar 23, 2022 7.560 7.620 7.390 7.430 98,050 -0.11(-1.46%)
Mar 22, 2022 7.570 7.720 7.500 7.540 146,211 +0.04(+0.53%)
Mar 21, 2022 7.470 7.590 7.450 7.500 187,850 +0.08(+1.08%)
Mar 18, 2022 7.430 7.550 7.330 7.420 164,284 -0.08(-1.07%)
Mar 17, 2022 7.460 7.530 7.350 7.500 85,526 +0.07(+0.94%)
Mar 16, 2022 7.390 7.520 7.340 7.430 74,489 +0.11(+1.50%)
Mar 15, 2022 7.090 7.480 7.090 7.320 87,870 +0.31(+4.42%)
Mar 14, 2022 7.190 7.190 6.970 7.010 106,748 -0.21(-2.91%)
Mar 11, 2022 7.440 7.540 7.220 7.220 108,769 -0.23(-3.09%)
Mar 10, 2022 7.300 7.470 7.144 7.450 96,341 +0.08(+1.09%)
Mar 09, 2022 7.270 7.520 7.250 7.370 84,413 +0.25(+3.51%)
Mar 08, 2022 7.310 7.350 6.930 7.120 318,079 -0.17(-2.33%)
Mar 07, 2022 7.590 7.632 7.250 7.290 156,024 -0.30(-3.95%)
Mar 04, 2022 7.620 7.725 7.500 7.590 89,082 -0.06(-0.78%)
Mar 03, 2022 7.720 7.850 7.570 7.650 122,727 +0.00(+0.00%)
Mar 02, 2022 7.750 7.850 7.500 7.650 150,457 -0.06(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.